Borsada Günlük İşlemler (1)

Borsada Günlük İşlemler (1)

İSTANBUL (AA) - Borsa İstanbul hisse senetleri piyasasında işlem gören hisse senetlerinin, bugünkü kapanış, en düşük ve en yüksek fiyatları ile günlük...

İSTANBUL (AA) - Borsa İstanbul hisse senetleri piyasasında işlem gören hisse senetlerinin, bugünkü kapanış, en düşük ve en yüksek fiyatları ile günlük değişim oranları şöyle:

HİSSE ADIÖ.KAPANIŞDÜŞÜKYÜKSEKSONG.DEĞİŞİM
ACISELSAN ACIPAYAM SELULOZ SAN.4,704,604,734,61-1,91
ADANA CIMENTO A GRUBU7,457,427,737,642,55
ADANA CIMENTO B GRUBU5,345,305,445,441,87
ADEL KALEMCILIK20,2820,2020,3620,340,30
ADESE ALISVERIS MERKEZLERI TIC4,504,454,584,49-0,22
ADANA CIMENTO C GRUBU0,910,900,950,932,20
ANADOLU EFES BIRACILIK A.S.21,7021,2021,7021,700,00
AFYON CIMENTO6,146,116,196,190,81
ATAKULE GAYRIMENKUL YAT ORT1,571,551,571,570,00
AKBANK7,857,827,967,961,40
AKCANSA CIMENTO SAN TIC AS14,6614,4614,6614,50-1,09
AK ENERJI ELEKTRIK URETIM AS1,000,981,011,000,00
AKFEN HOLDING A.S.11,9611,4712,0011,56-3,34
AKFEN GAYRIMENKUL YAT ORT1,671,631,711,680,60
AKSIORTA A.S.2,041,992,062,01-1,47
AKDENIZ GUVENLIK HIZMETLERI A.S.3,733,683,733,72-0,27
AKMERKEZ GAYRIMENKUL YAT ORT18,8318,7519,1019,101,43
AKYUREK TUKETIM URUNLERI PAZ DAG0,590,570,580,57-3,39
AKSA AKRILIK A.S.9,789,779,909,850,72
AKSEL ENERJI YATIRIM HOLDING1,751,641,811,69-3,43
AKSA ENERJI URETIM A.S.2,692,652,722,700,37
AKIS GAYRIMENKUL YAT ORT3,083,083,403,286,49
AKSU ENERJI VE TIC A.S.11,4111,1911,7611,30-0,96
ALARKO HOLDING3,633,633,773,763,58
ALBARAKA TURK KATILIM BANKASI1,591,581,631,621,89
ALARKO CARRIER SAN VE TIC A.S.42,3642,1043,1042,861,18
ALCATEL LUCENT TELETAS TELEKOM6,546,476,606,550,15
ALARKO GAYRIMENKUL YAT ORT29,4029,4030,3430,222,79
ALKIM KAGIT SANAYI VE TIC A.S.1,421,401,461,452,11
ALKIM ALKALI KIMYA A.S.14,4514,4514,7414,691,66
ALTINYAG KOMBINALARI A.S.0,700,700,710,700,00
ANADOLU CAM1,971,962,062,033,05
ANEL ELEKTRIK PROJE TAAHHUT A.S.1,151,151,181,182,61
ANEL TELEKOMINIKASYON2,332,312,402,392,58
ANADOLU HAYAT EMEKLILIK5,415,325,425,38-0,55
ANSA YATIRIM HOLDING A.S.0,360,360,360,360,00
ANADOLU SIGORTA A.S.1,691,691,701,700,59
ARBUL ENTEGRE TEKSTIL ISLETMELER0,400,00
ARCELIK18,4118,3019,1619,164,07
ARENA BILGISAYAR A.S.5,105,075,175,110,20
ARMADA BILGISAYAR A.S.9,329,329,949,603,00
ARSAN TEKSTIL TIC A.S.1,461,431,481,460,00
ARTI YAT HOLDING A.S.0,680,680,700,680,00
ASIL CELIK SANAYI VE TICARET A.S3,843,263,703,70-3,65
ASELSAN18,8518,9119,1319,111,38
ASLAN CIMENTO A.S.43,3243,0043,6443,540,51
ANADOLU ISUZU OTOMOTIV17,8717,8017,9817,950,45
ASYA KATILIM BANKASI A.S.0,670,670,700,704,48
ATA GAYRIMENKUL YAT ORT4,054,044,064,050,00
AKIN TEKSTIL A.S.10,7710,6010,8410,75-0,19
ATLAS MENKUL KIYMET YAT ORT0,890,880,890,88-1,12
ATLANTIK PETROL URUNLERI1,271,261,281,280,79
ATLANTIS YATIRIM HOLDING A.S.0,330,330,340,330,00
AVRASYA GAYRIMENKUL YAT ORT0,930,930,950,952,15
AVRUPA YATIRIM HOLDING4,074,044,164,090,49
AVIVASA EMEKLILIK VE HAYAT A.S.19,8019,6220,0019,75-0,25
AVOD KURUTULMUS GIDA VE TARIM1,491,471,501,490,00
AVRASYA PETROL VE TURISTIK TESIS1,521,511,531,520,00
ALTINYUNUS CESME3,983,953,953,95-0,75
AYEN ENERJI A.S.3,243,203,303,291,54
AYES CELIK HASIR VE CIT SAN. A.S1,001,001,101,000,00
AYGAZ12,7012,3312,7512,53-1,34
BAGFAS14,2014,1014,3014,240,28
BAK AMBALAJ SAN VE TIC A.S.2,392,392,432,421,26
BAKANLAR MEDYA A.S.1,791,791,821,790,00
BALATACILAR BALATICILIK0,740,740,740,740,00
BANVIT VITAMINLI YEM SAN TIC2,432,422,512,430,00
BASTAS BASKENT CIMENTO2,412,452,462,462,07
BEYAZ FILO OTO KIRALAM3,973,974,044,041,76
BOSH FREN SISTEMLERI A.S.160,50160,10161,60160,600,06
BIM BIRLESIK MAGAZALAR A.S.59,9059,9061,6061,552,75
BISAS TEKSTIL SANAYI VE TICARET0,510,500,510,510,00
BIZIM TOPTAN SATIS MAGAZALARI AS16,8816,6717,2817,232,07
BESIKTAS FUTBOL YAT SAN VE TIC5,265,335,805,586,08
BILICI YATIRIM SANAYI VE TIC AS1,281,271,321,301,56
BMEKS BILGI ISLEM VE DIS. TIC.1,771,761,841,822,82
BOMONTI ELEKTRIK MUH. A.S.0,840,830,850,851,19
BANTAS BANDIRMA AMBALAJ SANAYI T1,901,871,911,87-1,58
BOLU CIMENTO6,586,546,616,600,30
BOSSA TIC VE SAN ISLETMELERI2,242,232,252,250,45
BOYNER MAGAZACILIK5,300,00
BOYNER PERAKENDE YAT.80,6079,0082,7579,90-0,87
BRISA7,907,818,138,132,91
BIRKO BIRLESIK KOYUNLULAR0,410,410,420,422,44
BERKOSAN YALITIM TECRIT MAD1,481,481,541,501,35
BIRLIK MENSUCAT A.S.1,101,001,141,02-7,27
BORUSAN MANNESMAN BORU SAN VE TI6,636,576,736,701,06
BORUSAN YATIRIM VE PAZARLAMA AS29,0228,5029,1229,060,14
BATISOKE SOKE CIMENTO SANAYI2,322,292,332,29-1,29
BATICIM BATI ANADOLU CIMENTO6,296,266,496,371,27
BURSA CIMENTO4,464,454,524,511,12
BURCELIK3,243,233,333,301,85
BURCELIK VANA SAN TIC AS1,231,211,231,230,00
COCA COLA ICECEK A.S.38,3638,2839,3839,302,45
CELIK HALAT1,971,922,112,054,06
CEMAS DOKUM SANAYII AS0,560,550,570,571,79
CEMTAS1,761,761,791,781,14
CIMSA CIMENTO16,0815,6516,2316,220,87
CELEBI HAVA SERVISI A.S.33,8833,8034,2234,000,35
CIMBETON HAZIRBETON VE PREFABRIK40,5440,5841,6041,301,87
CIMENTAS9,789,639,829,780,00
COMPONENTA DOKUMCULUK TIC VE SAN4,094,044,124,090,00
COSMOS YATIRIM HOLDING A.S.1,021,011,021,01-0,98
CREDITWEST FACTORING1,861,841,891,860,00
CARREFOURSA CARREFOUR SABANCI TI54,5054,1555,6054,950,83
CUHADAROGLU METAL1,941,921,951,940,00
DAGI YATIRIM HOLDING A.S.1,341,331,381,350,75
DAGI GIYIM SAN VE TIC AS2,632,592,652,61-0,76
DARDANEL ONENTAS GIDA A.S.1,411,381,451,410,00
DENIZLI CAM16,2015,8016,5116,481,73
DENGE YATIRIM HOLDING A.S.2,782,752,822,790,36
DENIZBANK A.S.3,233,153,183,18-1,55
DERIMOD7,937,807,957,86-0,88
DESA DERI SANAYI VE TIC A.S.0,800,790,800,800,00
DESPEC BILGISAYAR PAZ. VE TIC.5,094,965,145,04-0,98
DEVA HOLDING3,743,673,763,72-0,53
DATAGATE BILGISAYAR MALZ TIC AS23,3023,0023,5023,360,26
DOGUS GAYRIMENKUL YAT ORT3,623,623,673,640,55
DOGTAS KELEBEK MOBILYA A.S.1,251,241,261,260,80
DOGAN GAZETECILIK AS2,342,312,402,32-0,85
DIRITEKS DIRILIS TEKSTIL SAN TIC0,770,740,780,770,00
DITAS DOGAN YEDEK PARCA4,574,424,624,54-0,66
DEMISAS DOKUM EMAYE MAMUL1,391,351,421,400,72
DOGUS OTOMOTIV11,5111,4111,6011,510,00
DOGAN BURDA DERGI YAYINCILIK2,192,132,602,409,59
DOCO AKTIENGESELLSCHAFT342,40342,00344,50342,600,06
DOGUSAN BORU SANAYII VE TICARET1,801,791,931,821,11
DOGAN HOLDING0,560,550,570,560,00
DURAN DOGAN BASIM VE AMBALAJ2,302,292,322,310,43
DYO BOYA FABRIKALARI SAN TIC AS2,102,092,122,110,48
DENIZ GAYRIMENKUL YAT ORT1,491,481,561,532,68
ECZACIBASI YAT ORT1,251,241,261,260,80
ECZACIBASI ILAC3,443,393,463,42-0,58
ECZACIBASI YATIRIM13,2513,0413,3013,280,23
EDIP GAYRIMENKUL YATIRIM SAN TI0,800,780,800,79-1,25
EGELI CO YATIRIM HOLDING A.S.0,200,190,200,19-5,00
EGELI CO TARIM GIRISIM SER YAT O0,370,360,370,370,00
EGE ENDUSTRI306,50303,20309,60307,300,26
EGE GUBRE21,3021,1221,7221,500,94
EGELI CO B TIPI MK YAT ORT0,670,660,670,66-1,49
EGE PROFIL TICARET VE SAN A.S.3,183,133,183,180,00
EGE SERAMIK4,954,884,984,90-1,01
EMLAK KONUT GARIMENKUL YAT ORT2,802,792,892,872,50
EKIZ YAG VE SABUN SANAYII A.S.0,450,460,460,462,22
EMEK ELEKTRIK A.S.1,231,231,241,240,81
EMINIS AMBALAJ4,854,774,844,77-1,65
ENKA INSAAT VE SANAYI A.S.4,654,644,724,721,51
EGEPLAST EGE PLASTIK1,671,621,671,66-0,60
ERBOSAN37,6037,4638,3437,960,96
EREGLI DEMIR CELIK4,374,344,524,502,97
ERSU MEYVE VE GIDA SAN A.S.1,311,291,391,30-0,76
ESCORT TEKNOLOJI YATIRIM A.S.1,351,321,441,350,00
ESEM SPOR GIYIM SANAYII0,300,300,300,300,00
ETILER GIDA VE TICARI YATIRIMLAR1,401,421,501,421,43
EURO TREND YAT ORT0,550,530,650,6518,18
EURO YATIRIM HOLDING AS0,500,490,510,512,00
EURO KAPITAL YAT ORT0,530,520,550,553,77
EURO MENKUL KIYMET YATIRIM ORT0,490,470,550,5512,24
FENERBAHCE FUTBOL A.S.42,8442,8243,9243,722,05
FENIS ALUMINYUM0,290,300,310,303,45
FINANS FINANSAL KIRALAMA3,423,603,603,605,26
FINANSBANK4,254,315,105,1020,00
FLAP KONGRE TOPLANTI HIZMETLERI1,451,431,461,450,00
FEDERAL MOGUL IZMIT PISTON PIM14,0313,9914,1014,01-0,14
FON SINAI YATIRIMLAR A.S.1,421,421,421,420,00
FRIGO PAK GIDA MADDELERI0,790,790,790,790,00
FORD OTOMOTIV SANAYI35,6235,5836,7036,442,30
T. GARANTI BANKASI8,058,008,248,201,86
GARANTI FAKTORING HIZMETLERI2,042,032,062,060,98
GEDIK GIRISIM SERMAYESI YAT ORT1,201,171,181,17-2,50
GEDIK YATIRIM MENKUL DEGERLER2,142,142,162,160,93
GIMSAN GEDIZ IPLIK MENSUCAT SAN0,410,330,420,410,00
GEDIZ AMBALAJ SANAYI VE TIC A.S.5,635,585,945,945,51
GENTAS GENEL METAL SAN VE TIC1,261,251,281,281,59
GEN YATIRIM HOL A.S.0,670,660,670,66-1,49
GERSAN ELEKTRIK SANAYI VE TIC2,472,292,482,29-7,29
GLOBAL MENKUL DEGERLER A.S.0,510,500,510,510,00
GULER YAT HOLDING1,101,081,111,100,00
GLOBAL YATIRIM HOLD A.S.1,651,641,671,650,00
GENPOWER HOLDING A.S.0,310,310,310,310,00
GOLTAS GOLLER BOLGESI CIMENTO SN89,5088,8591,8090,951,62
GOODYEAR136,00135,10137,40136,500,37
GOZDE GIRISIM SERMAYESI2,562,532,582,53-1,17
GARANTI YATIRIM ORTAKLIGI0,660,650,680,671,52
GSD DENIZCILIK GAYRIMENKUL INS1,051,051,091,071,90
GSD HOLDING1,141,141,181,172,63
GALATASARAY A.S.17,8117,6317,9017,71-0,56
GUBRE FABRIKALARI6,196,176,256,200,16
GUNES SIGORTA1,581,571,681,622,53
GEDIK YATIRIM HOLDING A.S.1,141,141,161,161,75
T HALK BANKASI A.S.9,859,809,959,920,71
HALK SIGORTA A.S.3,753,743,753,74-0,27
HATEKS HATAY TEKSTIL ISLETMELERI4,374,104,484,10-6,18
HEDEF GIRISIM SERMAYESI YAT. ORT1,831,831,961,893,28
HEKTAS2,902,892,952,931,03
HALK GAYRIMENKUL YAT ORT1,051,041,051,04-0,95
HURRIYET GAZETECILIK0,580,570,590,591,72
HAZNEDAR REFRAKTER SANAYI4,404,454,474,451,14
ICBC Turkey Bank2,612,542,602,59-0,77
IDAS ISTANBUL DOSEME SANAYI0,340,340,350,352,94
IDEALIST GMYO0,871,041,041,0419,54
ISIKLAR ENERJI YAPI HOL A.S.0,250,240,250,250,00
IHLAS EV ALETLERI0,280,270,290,293,57
IHLAS GAZETECELIK0,400,390,410,400,00
IHLAS HOLDING0,230,220,230,22-4,35
IHLAS MADENCILIK0,690,690,700,701,45
IHLAS YAYIN HOLDING A.S.0,230,210,230,22-4,35
INDEKS BILGISAYAR A.S.8,268,148,328,24-0,24
INFO YATIRIM A.S.0,880,870,900,880,00
INTEMA INSAAT VE TESISAT17,0317,0217,2117,130,59
IPEK DOGAL ENERJI KAYNAK ARAST.1,201,181,231,221,67
T. IS BANKASI A GRUBU16.750,0017.500,0017.500,0017.500,004,48
ISBIR HOLDING A.S.132,00128,00132,00128,00-3,03
T. IS BANKASI B GRUBU1.090,000,00
T. IS BANKASI C GRUBU4,524,504,574,550,66
ISKENDERUN DEMIR CELIK4,194,124,204,12-1,67
IS FINANSAL KIRALAMA A.S.0,900,890,910,911,11
IS GIRISIM SERMAYESI YAT ORT1,431,421,441,440,70
IS GAYRIMENKUL YATIRIM ORTAKLIGI1,851,831,871,860,54
T. IS BANKASI KURUCU6.200,006.220,006.220,006.220,000,32
IS YATIRIM MENKUL DEG0,960,960,970,971,04
IS YATIRIM ORTAKLIGI0,840,840,850,851,19
ITTIFAK HOLDING A.S.2,352,342,372,34-0,43
IZMIR FIRCA SANAYI TICARET AS1,201,141,201,16-3,33
IZMIR DEMIR CELIK2,242,242,282,260,89
IZOCAM30,4630,2631,2030,600,46
IZ HAYVANCILIK TARIM VE GIDA SAN1,291,271,291,27-1,55



(Not: Tablodaki veriler, yayıncı kuruluştan alındığı şekliyle kullanılmıştır.)
(Sürecek)